시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI EAFE Hedged Equity ETF 과거 주가
Xtrackers MSCI EAFE Hedged Equity ETF · DBEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI EAFE Hedged Equity ETF · DBEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,741 | ₩74,291 | ₩72,696 | ₩73,567 | -0.24% | 280.3만 |
| 2026.09.28–2026.10.02 | ₩74,063 | ₩74,411 | ₩72,763 | ₩73,728 | -0.45% | 341.2만 |
| 2026.09.21–2026.09.25 | ₩74,157 | ₩74,854 | ₩73,513 | ₩74,277 | +0.16% | 213.4만 |
| 2026.09.14–2026.09.18 | ₩73,513 | ₩74,264 | ₩72,991 | ₩73,366 | -0.20% | 249만 |
| 2026.09.08–2026.09.11 | ₩74,586 | ₩74,854 | ₩72,910 | ₩73,714 | -1.17% | 158.8만 |
| 2026.08.31–2026.09.04 | ₩75,081 | ₩75,309 | ₩74,117 | ₩75,001 | -0.11% | 174.6만 |
| 2026.08.24–2026.08.28 | ₩74,760 | ₩75,403 | ₩74,559 | ₩74,934 | +0.23% | 199.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,537 |
| ₩75,792 |
| ₩74,170 |
| ₩74,800 |
| -0.98% |
| 207.2만 |
| 2026.08.10–2026.08.14 | ₩75,403 | ₩76,167 | ₩74,921 | ₩75,671 | +0.36% | 208.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,607 | ₩75,805 | ₩73,272 | ₩75,390 | +2.42% | 169.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,862 | ₩74,277 | ₩72,884 | ₩73,634 | -0.31% | 168.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,696 | ₩73,942 | ₩72,187 | ₩73,272 | +0.79% | 178.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,071 | ₩73,768 | ₩71,731 | ₩72,696 | -0.51% | 228.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,902 | ₩74,251 | ₩72,173 | ₩73,393 | -0.69% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,602 | ₩73,983 | ₩72,200 | ₩73,353 | +1.03% | 169.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,621 | ₩73,674 | ₩72,013 | ₩72,334 | -1.75% | 272.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,575 | ₩73,513 | ₩72,133 | ₩73,299 | +1.00% | 179.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,646 | ₩72,053 | ₩69,681 | ₩71,946 | +1.84% | 218.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,699 | ₩71,678 | ₩69,976 | ₩70,029 | -0.95% | 219.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,436 | ₩71,691 | ₩70,686 | ₩70,994 | -0.62% | 126.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,560 | ₩71,088 | ₩69,172 | ₩70,740 | +1.70% | 189.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,493 | ₩70,445 | ₩68,984 | ₩69,158 | -0.48% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,368 | ₩70,364 | ₩67,658 | ₩69,601 | +1.80% | 220.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,636 | ₩68,864 | ₩67,510 | ₩68,596 | -0.06% | 247.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,869 | ₩69,989 | ₩67,859 | ₩68,703 | -1.67% | 256.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,596 | ₩70,418 | ₩68,569 | ₩70,217 | +2.36% | 318.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,014 | ₩69,507 | ₩66,251 | ₩69,118 | +3.14% | 412.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,991 | ₩67,497 | ₩64,388 | ₩67,055 | +3.18% | 457.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,803 | ₩66,023 | ₩63,973 | ₩64,267 | -0.83% | 487.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,425 | ₩67,095 | ₩63,370 | ₩63,705 | -4.10% | 450만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,607 | ₩67,658 | ₩65,058 | ₩65,902 | +0.45% | 415.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,957 | ₩69,507 | ₩65,661 | ₩66,318 | -3.83% | 545.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,668 | ₩70,472 | ₩69,306 | ₩70,123 | +0.65% | 280만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,569 | ₩69,815 | ₩68,354 | ₩69,788 | +1.78% | 306.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,274 | ₩69,333 | ₩68,073 | ₩68,730 | +0.67% | 383.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,014 | ₩68,314 | ₩66,894 | ₩68,274 | +1.88% | 469.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,532 | ₩66,988 | ₩66,130 | ₩66,693 | +0.24% | 415.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,318 | ₩67,108 | ₩65,996 | ₩66,519 | +0.30% | 338.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,880 | ₩67,631 | ₩66,867 | ₩67,457 | +0.86% | 272.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,460 | ₩66,934 | ₩65,460 | ₩66,880 | +2.17% | 416.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,442 | ₩65,246 | ₩64,388 | ₩65,192 | +1.16% | 260.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,160 | ₩64,669 | ₩64,013 | ₩64,656 | +0.77% | 196만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,674 | ₩65,782 | ₩64,053 | ₩64,308 | -2.08% | 229.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,045 | ₩65,741 | ₩64,884 | ₩65,246 | +0.31% | 689.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,468 | ₩65,299 | ₩64,468 | ₩65,045 | +0.89% | 220.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,584 | ₩64,991 | ₩63,423 | ₩64,911 | +2.09% | 167.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,361 | ₩64,562 | ₩62,700 | ₩63,571 | -1.23% | 266.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,562 | ₩65,808 | ₩64,026 | ₩64,710 | +0.23% | 190.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,602 | ₩64,602 | ₩63,423 | ₩64,174 | -0.66% | 269.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,602 | ₩64,723 | ₩64,160 | ₩64,455 | -0.23% | 302.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,798 | ₩64,415 | ₩63,557 | ₩64,241 | +0.69% | 249.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,659 | ₩63,664 | ₩62,311 | ₩63,664 | +1.60% | 991.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,477 | ₩63,517 | ₩62,204 | ₩62,244 | -1.94% | 91만 |
|---|